Defiance S&P 500 Enhanced Options & 0DTE Income ETF (WDTE)

WDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.83	34.14	33.83	34.07	34.07	0.23%	17,660
Jun 26, 2025	33.88	34.01	33.88	33.99	33.99	-0.41%	8,370
Jun 25, 2025	34.13	34.15	33.96	34.13	33.93	0.32%	17,605
Jun 24, 2025	34.00	34.07	33.95	34.02	33.82	0.53%	20,915
Jun 23, 2025	33.67	33.95	33.62	33.84	33.64	0.51%	17,413
Jun 20, 2025	33.60	33.83	33.57	33.67	33.47	-	21,589
Jun 18, 2025	33.69	33.72	33.57	33.67	33.47	-0.18%	13,788
Jun 17, 2025	33.94	33.94	33.69	33.73	33.33	-0.59%	16,238
Jun 16, 2025	33.75	34.02	33.75	33.93	33.53	0.75%	16,081
Jun 13, 2025	33.69	34.01	33.60	33.68	33.28	-1.02%	17,326
Jun 12, 2025	33.98	34.09	33.90	34.03	33.63	-0.20%	7,878
Jun 11, 2025	34.24	34.31	34.00	34.10	33.49	-0.09%	12,267
Jun 10, 2025	34.09	34.21	33.99	34.13	33.52	0.37%	9,641
Jun 9, 2025	33.85	34.21	33.50	34.00	33.40	0.32%	23,533
Jun 6, 2025	33.75	33.89	33.75	33.89	33.29	0.64%	17,264
Jun 5, 2025	33.96	34.25	33.53	33.68	33.08	-1.07%	9,919
Jun 4, 2025	34.21	34.21	33.94	34.04	33.24	0.29%	18,326
Jun 3, 2025	33.91	34.00	33.75	33.94	33.14	0.55%	15,142
Jun 2, 2025	33.60	33.79	33.45	33.75	32.96	0.49%	26,141
May 30, 2025	33.60	33.60	33.12	33.59	32.80	0.38%	23,811
May 29, 2025	33.33	34.00	33.33	33.46	32.68	-0.09%	8,284
May 28, 2025	33.57	33.76	33.49	33.49	32.51	-0.19%	16,071
May 27, 2025	33.60	33.64	33.46	33.56	32.57	0.68%	16,104
May 23, 2025	33.42	33.49	33.10	33.33	32.35	-0.47%	22,077
May 22, 2025	33.50	33.60	33.29	33.49	32.50	-0.43%	7,787
May 21, 2025	34.00	34.16	33.56	33.63	32.45	-1.49%	18,754
May 20, 2025	34.16	34.25	34.03	34.14	32.94	-0.05%	17,568
May 19, 2025	33.98	34.23	33.77	34.16	32.95	0.44%	35,803
May 16, 2025	34.00	34.10	33.92	34.01	32.81	0.27%	18,201
May 15, 2025	33.82	34.00	33.56	33.92	32.72	-0.04%	11,209
May 14, 2025	33.77	34.00	33.77	33.93	32.54	0.30%	21,820
May 13, 2025	33.81	33.96	33.71	33.83	32.44	0.40%	20,084
May 12, 2025	33.74	33.81	33.22	33.69	32.31	0.86%	38,966
May 9, 2025	33.32	33.56	33.16	33.40	32.04	0.49%	12,199
May 8, 2025	33.27	33.32	32.84	33.24	31.88	0.08%	8,953
May 7, 2025	33.12	33.21	32.94	33.21	31.66	0.64%	18,690
May 6, 2025	33.01	33.30	32.88	33.00	31.46	-0.67%	16,415
May 5, 2025	33.23	33.33	33.00	33.22	31.67	-0.29%	34,832
May 2, 2025	33.04	33.33	33.04	33.32	31.76	1.16%	28,483
May 1, 2025	32.90	33.00	32.85	32.94	31.40	0.36%	16,124
Apr 30, 2025	32.50	32.83	32.25	32.82	31.11	0.31%	24,851
Apr 29, 2025	32.22	32.77	32.22	32.72	31.01	0.68%	14,641
Apr 28, 2025	32.24	32.50	32.01	32.50	30.80	0.61%	42,507
Apr 25, 2025	32.08	32.30	31.81	32.30	30.61	0.95%	22,735
Apr 24, 2025	31.83	32.01	31.58	32.00	30.33	0.09%	7,534
Apr 23, 2025	32.11	32.21	31.81	31.97	29.97	1.25%	13,455
Apr 22, 2025	31.65	31.68	31.43	31.57	29.60	0.93%	23,995
Apr 21, 2025	31.82	31.82	30.87	31.28	29.33	-1.69%	50,202
Apr 17, 2025	31.93	32.00	31.62	31.82	29.83	-0.38%	7,789
Apr 16, 2025	32.56	32.56	31.70	31.94	29.62	-2.03%	15,920

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.